Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 29.04 | 29.04 | 28.42 | 28.67 | 2,666,420 | -0.33(-1.15%) |
Feb 25, 2010 | 28.77 | 29.03 | 28.52 | 29.01 | 1,961,927 | -0.09(-0.32%) |
Feb 24, 2010 | 28.97 | 29.18 | 28.78 | 29.10 | 1,483,740 | +0.26(+0.89%) |
Feb 23, 2010 | 29.15 | 29.18 | 28.67 | 28.84 | 1,798,110 | -0.35(-1.18%) |
Feb 22, 2010 | 28.90 | 29.35 | 28.75 | 29.19 | 1,919,108 | +0.17(+0.58%) |
Feb 19, 2010 | 28.67 | 29.27 | 28.55 | 29.02 | 2,342,555 | +0.28(+0.97%) |
Feb 18, 2010 | 28.47 | 28.83 | 28.41 | 28.74 | 2,220,068 | +0.17(+0.61%) |
Feb 17, 2010 | 28.31 | 28.68 | 28.22 | 28.57 | 2,611,504 | +0.42(+1.48%) |
Feb 16, 2010 | 27.59 | 28.21 | 27.45 | 28.15 | 3,115,755 | +0.69(+2.52%) |
Feb 12, 2010 | 27.67 | 27.46 | 27.46 | 27.46 | 3,391,979 | -0.38(-1.37%) |
Feb 11, 2010 | 27.50 | 27.89 | 27.14 | 27.84 | 4,281,419 | +0.31(+1.13%) |
Feb 10, 2010 | 28.31 | 28.53 | 27.44 | 27.53 | 3,488,343 | -0.69(-2.45%) |
Feb 09, 2010 | 29.30 | 29.39 | 28.07 | 28.22 | 5,308,412 | -0.82(-2.83%) |
Feb 08, 2010 | 29.10 | 29.51 | 29.01 | 29.05 | 1,719,432 | -0.05(-0.18%) |
Feb 05, 2010 | 28.65 | 29.21 | 28.54 | 29.10 | 2,442,554 | +0.56(+1.95%) |
Feb 04, 2010 | 29.95 | 29.97 | 28.51 | 28.54 | 3,006,743 | -1.57(-5.21%) |
Feb 03, 2010 | 29.79 | 30.16 | 29.71 | 30.11 | 1,288,049 | +0.21(+0.71%) |
Feb 02, 2010 | 29.97 | 30.03 | 29.65 | 29.90 | 1,965,224 | -0.10(-0.33%) |
Feb 01, 2010 | 29.75 | 30.15 | 29.71 | 30.00 | 1,440,818 | +0.35(+1.17%) |
Jan 29, 2010 | 30.02 | 30.11 | 29.55 | 29.65 | 1,939,290 | -0.32(-1.08%) |
Jan 28, 2010 | 30.31 | 30.38 | 29.94 | 29.97 | 958,188 | -0.30(-0.98%) |
Jan 27, 2010 | 30.29 | 30.36 | 30.06 | 30.27 | 1,447,077 | -0.02(-0.07%) |
Jan 26, 2010 | 30.07 | 30.43 | 29.92 | 30.29 | 1,525,780 | +0.08(+0.26%) |
Jan 25, 2010 | 30.58 | 30.62 | 30.20 | 30.21 | 1,297,434 | -0.16(-0.51%) |
Jan 22, 2010 | 30.62 | 30.78 | 30.36 | 30.37 | 1,261,708 | -0.24(-0.78%) |
Jan 21, 2010 | 30.96 | 31.20 | 30.53 | 30.61 | 1,970,487 | -0.28(-0.91%) |
Jan 20, 2010 | 31.23 | 31.32 | 30.55 | 30.89 | 1,961,884 | -0.58(-1.84%) |
Jan 19, 2010 | 31.75 | 31.84 | 31.22 | 31.47 | 2,582,723 | -0.42(-1.33%) |
Jan 15, 2010 | 32.06 | 31.89 | 31.89 | 31.89 | 1,587,834 | -0.29(-0.90%) |
Jan 14, 2010 | 31.93 | 32.28 | 31.92 | 32.18 | 1,176,419 | +0.17(+0.53%) |
Jan 13, 2010 | 31.85 | 32.18 | 31.64 | 32.01 | 1,027,134 | +0.13(+0.40%) |
Jan 12, 2010 | 31.72 | 31.98 | 31.52 | 31.89 | 995,509 | +0.11(+0.36%) |
Jan 11, 2010 | 31.57 | 31.88 | 31.45 | 31.77 | 1,156,066 | +0.36(+1.15%) |
Jan 08, 2010 | 31.39 | 31.47 | 31.17 | 31.41 | 1,598,175 | -0.04(-0.13%) |
Jan 07, 2010 | 31.91 | 31.91 | 31.40 | 31.46 | 1,760,004 | -0.54(-1.68%) |
Jan 06, 2010 | 32.11 | 32.25 | 31.85 | 31.99 | 1,032,915 | -0.04(-0.11%) |
Jan 05, 2010 | 32.40 | 32.40 | 31.85 | 32.03 | 1,433,429 | -0.39(-1.20%) |
Jan 04, 2010 | 32.17 | 32.52 | 32.04 | 32.42 | 1,844,894 | +0.54(+1.68%) |
Dec 31, 2009 | 31.96 | 31.88 | 31.88 | 31.88 | 863,116 | -0.02(-0.07%) |
Dec 30, 2009 | 31.56 | 31.90 | 31.46 | 31.90 | 796,066 | +0.10(+0.31%) |
Dec 29, 2009 | 31.81 | 31.95 | 31.64 | 31.80 | 742,532 | +0.04(+0.13%) |
Dec 28, 2009 | 31.62 | 31.79 | 31.39 | 31.76 | 1,117,269 | +0.24(+0.76%) |
Dec 24, 2009 | 31.46 | 31.59 | 31.39 | 31.52 | 547,847 | +0.06(+0.20%) |
Dec 23, 2009 | 31.24 | 31.55 | 31.07 | 31.46 | 1,220,233 | +0.30(+0.97%) |
Dec 22, 2009 | 30.95 | 31.21 | 30.81 | 31.15 | 1,308,741 | +0.25(+0.82%) |
Dec 21, 2009 | 30.79 | 30.95 | 30.74 | 30.90 | 761,268 | +0.24(+0.78%) |
Dec 18, 2009 | 30.47 | 30.69 | 30.27 | 30.66 | 1,501,130 | +0.19(+0.63%) |
Dec 17, 2009 | 30.88 | 30.88 | 30.47 | 30.47 | 3,253,262 | -0.46(-1.48%) |
Dec 16, 2009 | 31.24 | 31.39 | 30.88 | 30.93 | 1,804,786 | -0.17(-0.54%) |
Dec 15, 2009 | 31.61 | 31.76 | 30.94 | 31.10 | 2,628,514 | -0.48(-1.52%) |
Dec 14, 2009 | 31.68 | 31.72 | 31.56 | 31.58 | 1,996,441 | -0.23(-0.73%) |
Dec 11, 2009 | 32.14 | 32.23 | 31.77 | 31.81 | 1,250,037 | -0.23(-0.73%) |
Dec 10, 2009 | 32.35 | 32.56 | 31.91 | 32.04 | 1,148,980 | -0.16(-0.50%) |
Dec 09, 2009 | 31.89 | 32.25 | 31.67 | 32.20 | 1,603,892 | +0.37(+1.15%) |
Dec 08, 2009 | 32.11 | 32.25 | 31.63 | 31.84 | 1,438,530 | -0.44(-1.36%) |
Dec 07, 2009 | 32.19 | 32.47 | 32.03 | 32.28 | 1,193,139 | +0.00(+0.00%) |
Dec 04, 2009 | 32.19 | 32.45 | 31.91 | 32.28 | 1,782,606 | +0.32(+1.02%) |
Dec 03, 2009 | 32.30 | 32.32 | 31.89 | 31.95 | 806,492 | -0.25(-0.77%) |
Dec 02, 2009 | 32.13 | 32.32 | 31.81 | 32.20 | 1,067,148 | +0.01(+0.02%) |